(Login BolsaPT & Canal Forex) |
|
 TJX Companies - [Ticker: TJX] |     | | Última Trade | 47,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.22 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 69,940 x 200 - 69,960 x 800 | EPS | 0,00 | | Abertura | 48,520 | PER | 0,00% | | Máximo | 48,770 | Pagamento Dividendo | | | Mínimo | 46,940 | Data Ex-Dividendo | | | Fecho Anterior | 48,390 | Yield | | | Volume | 10.420.401 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TJX de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 25,18 | 25,76 | 25,14 | 25,55 | 1.394.400 | | 2004-06-22 | 00:00:00 | 25,55 | 25,79 | 25,37 | 25,73 | 2.444.000 | | 2004-06-23 | 00:00:00 | 25,74 | 26,32 | 25,64 | 26,32 | 2.862.700 | | 2004-06-24 | 00:00:00 | 26,20 | 26,48 | 26,20 | 26,35 | 2.041.600 | | 2004-06-25 | 00:00:00 | 26,36 | 26,82 | 25,93 | 25,93 | 3.503.500 | | 2004-06-28 | 00:00:00 | 25,91 | 25,95 | 25,25 | 25,32 | 2.928.800 | | 2004-06-29 | 00:00:00 | 24,05 | 24,52 | 23,67 | 23,99 | 8.027.300 | | 2004-06-30 | 00:00:00 | 23,94 | 24,24 | 23,84 | 24,14 | 2.870.300 | | 2004-07-01 | 00:00:00 | 24,28 | 24,31 | 24,02 | 24,18 | 1.768.600 | | 2004-07-02 | 00:00:00 | 24,18 | 24,42 | 23,90 | 24,02 | 2.260.000 | | 2004-07-06 | 00:00:00 | 24,02 | 24,26 | 23,79 | 24,09 | 1.950.600 | | 2004-07-07 | 00:00:00 | 23,98 | 24,35 | 23,86 | 24,11 | 2.077.400 | | 2004-07-08 | 00:00:00 | 23,15 | 23,25 | 22,04 | 22,25 | 10.548.300 | | 2004-07-09 | 00:00:00 | 22,27 | 22,60 | 22,27 | 22,57 | 5.137.500 | | 2004-07-12 | 00:00:00 | 22,33 | 22,67 | 22,25 | 22,55 | 2.289.400 | | 2004-07-13 | 00:00:00 | 22,52 | 22,77 | 22,52 | 22,61 | 3.109.700 | | 2004-07-14 | 00:00:00 | 22,50 | 22,62 | 22,16 | 22,28 | 2.546.800 | | 2004-07-15 | 00:00:00 | 22,28 | 22,40 | 22,02 | 22,10 | 1.871.300 | | 2004-07-16 | 00:00:00 | 22,28 | 22,28 | 21,80 | 21,88 | 3.535.800 | | 2004-07-19 | 00:00:00 | 21,91 | 22,10 | 21,53 | 21,80 | 2.152.200 | | 2004-07-20 | 00:00:00 | 21,75 | 22,16 | 21,75 | 22,07 | 2.549.400 | | 2004-07-21 | 00:00:00 | 22,15 | 22,34 | 21,93 | 22,04 | 1.615.700 | | 2004-07-22 | 00:00:00 | 21,80 | 22,17 | 21,53 | 22,02 | 2.287.100 | | 2004-07-23 | 00:00:00 | 22,02 | 22,40 | 21,97 | 22,28 | 2.652.500 | | 2004-07-26 | 00:00:00 | 22,40 | 22,55 | 22,20 | 22,35 | 2.942.800 | | 2004-07-27 | 00:00:00 | 22,35 | 23,39 | 22,35 | 23,37 | 3.732.600 | | 2004-07-28 | 00:00:00 | 23,32 | 23,32 | 22,75 | 23,16 | 2.414.000 | | 2004-07-29 | 00:00:00 | 23,31 | 23,53 | 23,23 | 23,35 | 1.549.800 | | 2004-07-30 | 00:00:00 | 23,25 | 23,49 | 23,12 | 23,47 | 2.108.100 | | 2004-08-02 | 00:00:00 | 23,35 | 23,61 | 23,32 | 23,41 | 2.124.000 | | 2004-08-03 | 00:00:00 | 23,30 | 23,41 | 23,18 | 23,31 | 1.563.700 | | 2004-08-04 | 00:00:00 | 23,15 | 23,18 | 22,52 | 22,83 | 2.027.500 | | 2004-08-05 | 00:00:00 | 22,52 | 22,53 | 21,33 | 21,49 | 6.183.200 | | 2004-08-06 | 00:00:00 | 21,44 | 21,45 | 21,00 | 21,24 | 2.909.300 | | 2004-08-09 | 00:00:00 | 21,24 | 21,45 | 21,11 | 21,37 | 2.314.200 | | 2004-08-10 | 00:00:00 | 21,40 | 21,75 | 21,26 | 21,65 | 1.667.600 | | 2004-08-11 | 00:00:00 | 21,65 | 21,65 | 21,20 | 21,62 | 1.283.000 | | 2004-08-12 | 00:00:00 | 21,58 | 21,75 | 21,32 | 21,50 | 2.952.000 | | 2004-08-13 | 00:00:00 | 21,80 | 21,85 | 21,39 | 21,61 | 1.638.400 | | 2004-08-16 | 00:00:00 | 21,56 | 22,05 | 21,49 | 22,05 | 2.107.300 | | 2004-08-17 | 00:00:00 | 22,94 | 22,95 | 21,67 | 21,70 | 3.576.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
